Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobiquity Technologies Inc (OP: MOBQ )

1.035 +0.040 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.0546 0.0550 0.0442 0.0442 24,650 -0.01(-19.55%)
Sep 28, 2017 0.0520 0.0550 0.0520 0.0550 76,500 +0.00(+5.77%)
Sep 27, 2017 0.0500 0.0520 0.0465 0.0520 94,850 +0.00(+4.00%)
Sep 26, 2017 0.0499 0.0500 0.0465 0.0500 195,336 +0.00(+0.00%)
Sep 25, 2017 0.0499 0.0500 0.0430 0.0500 37,785 +0.00(+0.20%)
Sep 21, 2017 0.0499 0.0499 0.0499 47 +0.00(+0.00%)
Sep 20, 2017 0.0500 0.0500 0.0430 0.0499 116,561 -0.00(-0.20%)
Sep 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0.0500 2,756 +0.00(+6.38%)
Sep 14, 2017 0.0470 0.0470 0.0470 0.0470 3,724 -0.00(-0.64%)
Sep 12, 2017 0.0473 0.0473 0.0473 0 +0.00(+0.64%)
Sep 11, 2017 0.0500 0.0500 0.0470 0.0470 26,000 -0.00(-6.00%)
Sep 08, 2017 0.0470 0.0500 0.0470 0.0500 29,074 +0.00(+0.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0.0500 25,200 +0.00(+0.20%)
Sep 06, 2017 0.0480 0.0499 0.0480 0.0499 37,000 +0.00(+4.18%)
Sep 05, 2017 0.0301 0.0479 0.0301 0.0479 43,100 +0.01(+14.32%)
Sep 01, 2017 0.0420 0.0420 0.0410 0.0419 46,500 -0.00(-0.21%)
Aug 31, 2017 0.0419 0.0420 0.0400 0.0420 25,400 +0.00(+0.21%)
Aug 30, 2017 0.0419 0.0419 0.0419 0.0419 2,400 +0.00(+0.48%)
Aug 29, 2017 0.0399 0.0419 0.0270 0.0417 27,600 +0.00(+4.51%)
Aug 25, 2017 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Aug 24, 2017 0.0400 0.0400 0.0400 0.0400 19,600 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0394 0.0400 42,400 +0.00(+6.67%)
Aug 22, 2017 0.0310 0.0400 0.0310 0.0375 22,450 +0.01(+20.58%)
Aug 21, 2017 0.0311 0.0312 0.0311 0.0311 17,400 -0.00(-11.14%)
Aug 17, 2017 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Aug 16, 2017 0.0401 0.0420 0.0400 0.0420 26,000 +0.00(+1.20%)
Aug 15, 2017 0.0556 0.0556 0.0401 0.0415 127,600 -0.02(-31.97%)
Aug 14, 2017 0.0627 0.0627 0.0610 0.0610 10,500 +0.01(+16.19%)
Aug 11, 2017 0.0600 0.0690 0.0491 0.0525 165,900 -0.01(-16.67%)
Aug 10, 2017 0.0600 0.0630 0.0600 0.0630 229,400 -0.01(-9.35%)
Aug 09, 2017 0.0610 0.0695 0.0610 0.0695 10,100 +0.00(+5.30%)
Aug 08, 2017 0.0660 0.0660 0.0610 0.0660 50,242 -0.00(-5.66%)
Aug 04, 2017 0.0700 0.0700 0.0700 0 -0.00(-0.06%)
Aug 02, 2017 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Aug 01, 2017 0.0661 0.0661 0.0660 0.0660 2,000 -0.00(-5.71%)
Jul 31, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+5.90%)
Jul 27, 2017 0.0661 0.0661 0.0661 0 -0.01(-17.37%)
Jul 26, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 25, 2017 0.0800 0.0800 0.0800 0.0800 7,235 +0.01(+15.45%)
Jul 24, 2017 0.0693 0.0693 0.0693 0.0693 5,000 -0.00(-2.54%)
Jul 21, 2017 0.0780 0.0780 0.0710 0.0711 22,124 -0.01(-11.13%)
Jul 20, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+2.56%)
Jul 19, 2017 0.0820 0.0820 0.0780 0.0780 3,649 +0.00(+0.00%)
Jul 18, 2017 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-4.88%)
Jul 17, 2017 0.0780 0.0820 0.0780 0.0820 33,700 -0.00(-3.53%)
Jul 14, 2017 0.0899 0.0900 0.0780 0.0850 47,500 +0.01(+6.25%)
Jul 13, 2017 0.0800 0.0950 0.0800 0.0800 119,900 -0.01(-11.11%)
Jul 12, 2017 0.0850 0.1000 0.0850 0.0900 694,463 +0.01(+12.36%)
Jul 11, 2017 0.0800 0.0801 0.0800 0.0801 2,000 -0.00(-1.10%)
Jul 07, 2017 0.0810 0.0810 0.0810 0 -0.01(-9.91%)
Jul 05, 2017 0.0899 0.0899 0.0899 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.